Share Name Share Symbol Market Type Share ISIN Share Description
Altona Resources LSE:ANR London Ordinary Share GB00B06GJT32 ORD 0.01P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.01p -2.94% 0.33p 0.31p 0.35p 0.34p 0.33p 0.34p 5,375,325 10:40:30
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Mining 0.0 -0.3 -0.0 - 5.14

Altona Energy (ANR) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 May 20180.34+0.065+23.64%0.250.37526,649,221
18 May 20180.275-0.015-5.17%0.2650.3253,977,601
17 May 20180.290.000.00%0.280.292,164,120
16 May 20180.29-0.025-7.94%0.290.343,116,904
15 May 20180.315-0.01-3.08%0.3150.33327,361
14 May 20180.3250.000.00%0.3250.351,823,982
11 May 20180.3250.000.00%0.3250.35139,300
10 May 20180.3250.000.00%0.3250.3555,418,034
09 May 20180.325+0.01+3.17%0.3150.341,138,673
08 May 20180.3150.000.00%0.30.3151,568,414
04 May 20180.3150.000.00%0.3150.3251,128,298
03 May 20180.3150.000.00%0.3150.34237,319
02 May 20180.3150.000.00%0.30.31513,579,847
01 May 20180.3150.000.00%0.30.3151,665,166
30 Apr 20180.3150.000.00%0.3150.346,815,314
27 Apr 20180.3150.000.00%0.3150.355635,424
26 Apr 20180.3150.000.00%0.3150.32510,548,807
25 Apr 20180.3150.000.00%0.30.324,892,349
24 Apr 20180.315+0.04+14.55%0.250.31511,072,667
23 Apr 20180.2750.000.00%0.250.2751,068,650
Download more Altona Resources Historical Data

Altona Resources (ANR) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week0.3150.3750.250.3254327k27M7M0.0154.76%
1 Month0.2750.3750.250.3198139k27M5M0.05520.00%
3 Months0.40.4250.250.3228139k27M4M-0.07-17.50%
6 Months0.6250.850.250.4625139k126M7M-0.295-47.20%
1 Year0.450.850.1250.46162126M6M-0.12-26.67%
3 Years0.551.3750.1250.52382126M3M-0.22-40.00%
5 Years1.4251.9250.1250.66322126M2M-1.095-76.84%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20180522 11:52:12